アプライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 1,390 | 1,390 | 1,389 | 1,389 | -1 | -0.1% | 1,000 |
| 2014/05/27 | 1,390 | 1,390 | 1,390 | 1,390 | +3 | +0.2% | 400 |
| 2014/05/26 | 1,390 | 1,390 | 1,387 | 1,387 | -9 | -0.6% | 600 |
| 2014/05/23 | 1,396 | 1,396 | 1,396 | 1,396 | +3 | +0.2% | 100 |
| 2014/05/22 | 1,380 | 1,393 | 1,380 | 1,393 | +13 | +0.9% | 500 |
| 2014/05/21 | 1,396 | 1,396 | 1,380 | 1,380 | -3 | -0.2% | 200 |
| 2014/05/20 | 1,383 | 1,383 | 1,383 | 1,383 | -7 | -0.5% | 100 |
| 2014/05/19 | 1,400 | 1,401 | 1,390 | 1,390 | -10 | -0.7% | 400 |
| 2014/05/16 | 1,400 | 1,400 | 1,399 | 1,400 | -4 | -0.3% | 600 |
| 2014/05/15 | 1,409 | 1,409 | 1,404 | 1,404 | -5 | -0.4% | 400 |
| 2014/05/14 | 1,410 | 1,410 | 1,409 | 1,409 | -1 | -0.1% | 400 |
| 2014/05/13 | 1,390 | 1,410 | 1,386 | 1,410 | +26 | +1.9% | 500 |
| 2014/05/12 | 1,416 | 1,423 | 1,384 | 1,384 | - | - | 500 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,406 | 1,406 | 1,395 | 1,395 | ±0 | ±0% | 500 |
| 2014/05/07 | 1,395 | 1,395 | 1,395 | 1,395 | +10 | +0.7% | 100 |
| 2014/05/02 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 100 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 1,380 | 1,380 | 1,380 | 1,380 | +15 | +1.1% | 200 |
| 2014/04/28 | 1,351 | 1,365 | 1,351 | 1,365 | +14 | +1% | 300 |
| 2014/04/25 | 1,363 | 1,400 | 1,350 | 1,351 | - | - | 2,600 |
| 2014/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/23 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 100 |
| 2014/04/22 | 1,368 | 1,370 | 1,368 | 1,370 | -10 | -0.7% | 500 |
| 2014/04/21 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 1,390 | 1,390 | 1,389 | 1,389 | - | - | 300 |
| 2014/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/15 | 1,362 | 1,390 | 1,362 | 1,390 | -9 | -0.6% | 400 |
| 2014/04/14 | 1,376 | 1,399 | 1,376 | 1,399 | - | - | 800 |
| 2014/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/10 | 1,380 | 1,380 | 1,376 | 1,376 | +1 | +0.1% | 200 |
| 2014/04/09 | 1,386 | 1,387 | 1,375 | 1,375 | -25 | -1.8% | 900 |
| 2014/04/08 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 200 |
| 2014/04/07 | 1,389 | 1,409 | 1,388 | 1,399 | -9 | -0.6% | 500 |
| 2014/04/04 | 1,395 | 1,408 | 1,395 | 1,408 | -1 | -0.1% | 300 |
| 2014/04/03 | 1,409 | 1,409 | 1,409 | 1,409 | - | - | 300 |
| 2014/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/01 | 1,400 | 1,410 | 1,381 | 1,410 | +19 | +1.4% | 700 |
| 2014/03/31 | 1,400 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 300 |
| 2014/03/28 | 1,400 | 1,400 | 1,380 | 1,400 | +1 | +0.1% | 700 |
| 2014/03/27 | 1,400 | 1,400 | 1,358 | 1,399 | -94 | -6.3% | 3,200 |
| 2014/03/26 | 1,487 | 1,496 | 1,482 | 1,493 | +6 | +0.4% | 3,600 |
| 2014/03/25 | 1,489 | 1,489 | 1,477 | 1,487 | -1 | -0.1% | 1,800 |
| 2014/03/24 | 1,490 | 1,490 | 1,485 | 1,488 | +10 | +0.7% | 1,000 |
| 2014/03/20 | 1,485 | 1,485 | 1,478 | 1,478 | -9 | -0.6% | 500 |
| 2014/03/19 | 1,480 | 1,487 | 1,480 | 1,487 | +7 | +0.5% | 900 |
| 2014/03/18 | 1,485 | 1,485 | 1,480 | 1,480 | -5 | -0.3% | 1,000 |
| 2014/03/17 | 1,483 | 1,485 | 1,482 | 1,485 | +4 | +0.3% | 400 |
| 2014/03/14 | 1,462 | 1,481 | 1,462 | 1,481 | +10 | +0.7% | 1,100 |
2751～
2800
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「アプライド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アプライド | 381,000円 | +0.5% | +0.4% | 2.62% | 5.80倍 | 0.87倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ＭＲＫ ＨＬＤ | 10,300円 | +3.1% | +57.6% | 0.97% | 15.35倍 | 0.69倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ウイルプラスＨ | 99,700円 | +4.0% | +18.3% | 4.61% | 6.95倍 | 0.84倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| テイツー | 14,800円 | +9.7% | +19.7% | 2.70% | 13.44倍 | 1.53倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
